Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2023 | INR | 76.65 | 77 | 75.2 | 75.5 | 75.5 | -1 (-1.31%) | 201,781 |
19 Jan 2023 | INR | 76.1 | 78.2 | 75.8 | 76.5 | 76.5 | 0.0 (0.0%) | 701,720 |
18 Jan 2023 | INR | 77.4 | 77.5 | 76.2 | 76.5 | 76.5 | -0.9 (-1.16%) | 305,497 |
17 Jan 2023 | INR | 76.65 | 78 | 76.15 | 77.4 | 77.4 | +0.8 (+1.04%) | 768,974 |
16 Jan 2023 | INR | 78.1 | 78.1 | 76.3 | 76.6 | 76.6 | -0.55 (-0.71%) | 476,110 |
13 Jan 2023 | INR | 77 | 77.55 | 76.55 | 77.15 | 77.15 | +0.45 (+0.59%) | 334,538 |
12 Jan 2023 | INR | 77.6 | 78.15 | 76.3 | 76.7 | 76.7 | -0.15 (-0.20%) | 748,983 |
11 Jan 2023 | INR | 76.95 | 77.6 | 76.25 | 76.85 | 76.85 | +0.55 (+0.72%) | 341,645 |
10 Jan 2023 | INR | 78.35 | 78.35 | 75.5 | 76.3 | 76.3 | -0.9 (-1.17%) | 591,149 |
9 Jan 2023 | INR | 78.2 | 79.05 | 76.75 | 77.2 | 77.2 | 0.0 (0.0%) | 596,935 |
6 Jan 2023 | INR | 78 | 79.65 | 76.65 | 77.2 | 77.2 | -0.65 (-0.83%) | 843,661 |
5 Jan 2023 | INR | 81.25 | 81.25 | 77.45 | 77.85 | 77.85 | -2.8 (-3.47%) | 932,003 |
4 Jan 2023 | INR | 84.7 | 84.7 | 80.1 | 80.65 | 80.65 | -2.8 (-3.36%) | 654,496 |
3 Jan 2023 | INR | 83.45 | 84.85 | 82.9 | 83.45 | 83.45 | +0.2 (+0.24%) | 384,895 |
2 Jan 2023 | INR | 82.2 | 83.9 | 81.1 | 83.25 | 83.25 | +2.2 (+2.71%) | 467,918 |
30 Dec 2022 | INR | 80.55 | 83.45 | 80.55 | 81.05 | 81.05 | +0.55 (+0.68%) | 508,860 |
29 Dec 2022 | INR | 80.5 | 81.25 | 79.2 | 80.5 | 80.5 | -0.1 (-0.12%) | 450,786 |
28 Dec 2022 | INR | 80 | 81.85 | 79.65 | 80.6 | 80.6 | +0.5 (+0.62%) | 398,689 |
27 Dec 2022 | INR | 78.9 | 81.75 | 78.6 | 80.1 | 80.1 | +2.1 (+2.69%) | 700,800 |
26 Dec 2022 | INR | 74.5 | 79.2 | 74.1 | 78 | 78 | +3.8 (+5.12%) | 715,711 |
23 Dec 2022 | INR | 77.35 | 79.4 | 73.25 | 74.2 | 74.2 | -4.45 (-5.66%) | 1,158,380 |
22 Dec 2022 | INR | 82.3 | 82.6 | 77.6 | 78.65 | 78.65 | -2.9 (-3.56%) | 385,255 |
21 Dec 2022 | INR | 86.05 | 87.35 | 81.15 | 81.55 | 81.55 | -4.65 (-5.39%) | 563,696 |
20 Dec 2022 | INR | 86 | 86.9 | 85.1 | 86.2 | 86.2 | +0.1 (+0.12%) | 563,901 |
19 Dec 2022 | INR | 83.95 | 86.9 | 83.85 | 86.1 | 86.1 | +2.05 (+2.44%) | 361,467 |
16 Dec 2022 | INR | 83.55 | 84.9 | 82.9 | 84.05 | 84.05 | -0.05 (-0.06%) | 606,181 |
15 Dec 2022 | INR | 84.95 | 85.65 | 83.75 | 84.1 | 84.1 | -0.15 (-0.18%) | 518,870 |
14 Dec 2022 | INR | 83.9 | 86 | 82.3 | 84.25 | 84.25 | +1.35 (+1.63%) | 988,894 |
13 Dec 2022 | INR | 83.25 | 84.2 | 82.5 | 82.9 | 82.9 | -0.25 (-0.30%) | 252,556 |
12 Dec 2022 | INR | 83.2 | 84.95 | 82.8 | 83.15 | 83.15 | -0.7 (-0.83%) | 759,061 |